CTCP Hàng tiêu dùng Masan (mch)

158.10
1
(0.64%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-30) 		-22.90 -12.72% 5,209,000 -1,629,000 -308.8
157.10
180.65
158.10
2 tháng
(2025-12-01) 		-18.99 -10.79% 10,914,200 -1,259,300 -223.5
157.10
181.87
158.10
3 tháng
(2025-10-31) 		27.31 21.04% 27,281,300 -6,246,000 -1,237.7
129.79
181.87
158.10
6 tháng
(2025-08-04) 		70.03 80.43% 50,864,700 -7,581,800 -1,337.1
87.07
181.87
158.10
12 tháng
(2025-02-03) 		36.56 30.33% 73,071,470 -13,982,152 -2,101.1
85.44
181.87
158.10
24 tháng
(2024-02-15) 		104.82 200.50% 98,957,253 -10,312,370 -1,279.5
52.28
181.87
158.10
36 tháng
(2023-02-14) 		124.41 380.51% 106,656,988 -8,836,702 -1,170.7
27.94
181.87
158.10
60 tháng
(2021-02-24) 		115.49 277.57% 114,989,888 -5,969,990 -902.3
27.94
181.87
158.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/04/2019
33.65
 16,252 33.21 34.00 33.31 16,100 0 1.6
03/04/2019
33.21
 332 34.00 34.00 33.21 0 0 0
02/04/2019
34.00
 10,323 34.00 34.00 33.93 8,900 0 0.9
01/04/2019
34.00
 11,415 33.79 34.00 33.65 11,300 0 1.1
29/03/2019
33.79
 10 33.93 33.93 33.79 0 0 0
28/03/2019
33.93
 15,639 33.93 34.00 32.66 15,400 0 1.5
27/03/2019
33.93
 57,711 33.89 33.93 33.65 57,000 34,800 2.2
26/03/2019
33.89
 13,080 33.65 33.96 33.65 8,900 0 0.9
25/03/2019
33.65
 1,879 33.65 33.65 33.65 1,700 0 0.2
22/03/2019
33.65
 12,152 33.65 33.65 33.14 10,700 2,000 0.8
21/03/2019
33.65
 6,181 33.48 33.83 33.65 6,000 0 0.6
20/03/2019
33.48
 11,311 33.31 33.65 33.45 10,300 0 1.0
19/03/2019
33.31
 561 33.62 33.65 33.31 0 0 0
18/03/2019
33.62
 10,703 33.65 34.00 33.41 9,000 0 0.9
15/03/2019
33.65
 600 33.76 33.76 33.65 0 0 0
14/03/2019
33.76
 13,982 34.00 34.31 33.76 2,300 5,175 -0.3
13/03/2019
34.00
 4,068 34.68 34.68 34.00 0 115 -0.0
12/03/2019
34.68
 1,850 35.03 35.03 34.34 0 0 0
11/03/2019
35.03
 2,628 35.58 35.58 34.89 0 0 0
08/03/2019
35.58
 0 35.37 35.58 35.58 0 0 0
07/03/2019
35.37
 2,800 35.47 36.23 35.37 0 100 -0.0
06/03/2019
35.47
 1,115 35.75 35.75 35.47 0 0 0
05/03/2019
35.75
 1,808 35.75 36.06 35.75 0 0 0
04/03/2019
35.75
 3,480 37.33 37.33 35.61 0 575 -0.1
01/03/2019
37.33
 295 36.57 37.33 37.09 0 0 0
28/02/2019
36.57
 50 36.57 36.57 36.57 0 0 0
27/02/2019
36.57
 3,673 37.77 37.77 36.06 0 0 0
26/02/2019
37.77
 501 37.77 37.77 37.77 0 500 -0.1
25/02/2019
37.77
 7,683 37.71 37.77 35.20 0 0 0
22/02/2019
37.71
 703 37.74 37.74 37.43 0 0 0
21/02/2019
37.74
 2,485 37.77 37.77 37.43 0 0 0
20/02/2019
37.77
 5,471 37.74 37.77 37.67 0 0 0
19/02/2019
37.74
 11,828 37.71 37.74 37.60 25 3,000 -0.3
18/02/2019
37.71
 13,557 37.77 37.77 37.71 0 2,000 -0.2
15/02/2019
37.77
 20,581 37.43 37.77 37.43 0 0 0
14/02/2019
37.43
 3,330 37.29 37.43 37.43 200 0 0.0
13/02/2019
37.29
 41,508 37.29 37.40 37.09 0 25,000 -2.7
12/02/2019
37.29
 4,700 37.43 37.43 37.12 0 0 0
11/02/2019
37.43
 15,300 37.09 37.43 37.09 0 0 0
01/02/2019
37.09
 3,263 37.09 37.09 34.34 300 12 0.0
31/01/2019
37.09
 746 37.09 37.09 37.05 0 0 0
30/01/2019
37.09
 6,221 37.09 37.26 36.74 450 0 0.0
29/01/2019
37.09
 20,896 37.09 37.26 36.40 0 0 0
28/01/2019
37.09
 5,395 37.09 37.09 36.98 0 0 0
25/01/2019
37.09
 6,627 37.09 37.09 36.71 0 0 0
24/01/2019
37.09
 11,348 37.77 37.77 36.06 0 0 0
23/01/2019
37.77
 59,348 37.09 37.77 36.40 0 30,000 -0.0
22/01/2019
37.09
 43,300 36.57 37.09 36.26 0 30,000 -3.2
21/01/2019
36.57
 19,552 36.37 36.57 36.06 900 0 0.1
18/01/2019
36.37
 36,214 36.40 36.40 35.71 0 800 -0.1
17/01/2019
36.40
 51,533 35.44 36.40 35.37 5,700 20,000 -1.5
16/01/2019
35.44
 9,840 35.10 35.44 35.34 0 0 0
15/01/2019
35.10
 16,632 35.03 35.37 35.03 0 0 0
14/01/2019
35.03
 53,450 34.68 35.37 34.34 0 30,000 -3.1
11/01/2019
34.68
 5,245 34.62 34.68 34.20 0 0 0
10/01/2019
34.62
 11,705 34.37 34.62 34.27 300 0 0.0
09/01/2019
34.37
 21,932 34.68 34.68 34.34 0 30,000 -0.0
08/01/2019
34.68
 67,044 34.34 34.68 34.00 0 30,000 -3.0
07/01/2019
34.34
 1,537 34.34 34.34 33.34 0 0 0
04/01/2019
34.34
 37,361 34.51 34.68 33.89 0 25,000 -2.5
03/01/2019
34.51
 942 34.34 34.51 33.07 0 0 0
02/01/2019
34.34
 4,028 35.03 35.03 34.00 0 0 0
28/12/2018
35.03
 38,770 34.00 35.03 32.97 0 10,200 -1.0
27/12/2018
34.00
 1,614 34.68 34.68 34.00 0 0 0
26/12/2018
34.68
 36,837 34.62 34.68 34.17 0 32,000 -3.2
25/12/2018
34.62
 476 34.68 34.68 32.97 0 0 0
24/12/2018
34.68
 1,536 35.10 35.10 34.34 10 0 0.0
21/12/2018
35.10
 60,517 34.68 35.10 34.00 1,000 40,000 -4.0
20/12/2018
34.68
 60,850 34.68 34.68 34.34 0 29,050 -2.9
19/12/2018
34.68
 9,006 34.68 34.68 33.45 0 5,000 -0.5
18/12/2018
34.68
 32,946 34.34 34.68 34.13 0 17,437 -1.7
17/12/2018
34.34
 39,004 34.68 34.68 34.17 0 22,000 -2.2
14/12/2018
34.68
 51,352 34.68 34.68 34.00 0 40,200 -4.0
13/12/2018
34.68
 13,463 34.34 34.68 34.34 0 0 0
12/12/2018
34.34
 5,777 34.34 34.34 34.34 500 0 0.1
11/12/2018
34.34
 180,517 34.13 34.51 34.00 900 45,000 -4.4
10/12/2018
34.13
 19,522 34.17 34.17 33.83 0 0 0
07/12/2018
34.17
 76,516 32.59 34.17 32.45 2,500 0 0.2
06/12/2018
32.59
 75,611 32.28 32.62 32.11 10 255 -0.0
05/12/2018
32.28
 6,027 32.97 32.97 32.11 0 1,700 -0.2
04/12/2018
32.97
 48,347 32.11 32.97 31.94 30,000 0 2.8
03/12/2018
32.11
 15,768 31.59 32.11 31.49 12,800 0 1.2
30/11/2018
31.59
 9,150 32.11 32.11 31.59 6,000 0 0.6
29/11/2018
32.11
 30,631 31.39 32.11 31.08 30,600 6,200 2.3
28/11/2018
31.39
 4,634 31.59 31.59 31.25 3,800 0 0.3
27/11/2018
31.59
 5,183 31.87 31.87 30.63 4,600 0 0.4
26/11/2018
31.87
 180 30.98 31.87 31.87 0 0 0
23/11/2018
30.98
 2,912 31.80 32.25 30.94 1,400 0 0.1
22/11/2018
31.80
 28,806 32.25 32.25 31.80 0 0 0
21/11/2018
32.25
 7,645 31.94 32.25 31.87 0 0 0
20/11/2018
31.94
 44,475 32.11 32.11 31.77 100 0 0.0
19/11/2018
32.11
 43,767 32.01 32.11 31.59 18,900 0 1.8
16/11/2018
32.01
 40,426 31.25 32.11 31.15 17,600 0 1.6
15/11/2018
31.25
 21,230 30.91 31.59 30.56 20,600 0 1.9
14/11/2018
30.91
 43,849 30.91 30.91 30.73 39,200 0 3.5
13/11/2018
30.91
 14,807 30.22 30.91 29.88 6,300 0 0.6
12/11/2018
30.22
 26,607 29.53 30.22 29.53 24,400 0 2.1
09/11/2018
29.53
 2,076 29.88 29.88 29.53 0 0 0
08/11/2018
29.88
 3,061 29.53 29.88 29.53 2,000 0 0.2
07/11/2018
29.53
 6,286 29.53 29.64 29.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |